Ritco Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	324.65	324.65	310.95	313.50	313.50	-1.43%	2,553
Aug 21, 2026	323.00	325.90	315.25	318.05	318.05	-1.41%	2,673
Aug 20, 2026	315.00	327.05	315.00	322.60	322.60	2.61%	17,673
Aug 19, 2026	314.80	316.30	311.05	314.40	314.40	0.26%	4,103
Aug 18, 2026	295.70	318.00	295.70	313.60	313.60	6.74%	13,880
Aug 17, 2026	292.85	295.60	290.85	293.80	293.80	-1.04%	4,537
Aug 14, 2026	296.25	302.00	279.85	296.90	296.90	-1.23%	18,609
Aug 13, 2026	285.60	307.35	285.60	300.60	300.60	-0.51%	11,471
Aug 12, 2026	306.00	306.00	297.90	302.15	302.15	-0.10%	9,702
Aug 11, 2026	304.85	305.55	300.50	302.45	302.45	-1.50%	4,799
Aug 10, 2026	297.70	310.30	297.55	307.05	307.05	2.13%	4,774
Aug 7, 2026	305.80	305.85	297.80	300.65	300.65	-1.65%	1,836
Aug 6, 2026	310.05	311.00	304.90	305.70	305.70	-1.85%	5,905
Aug 5, 2026	315.75	315.75	308.00	311.45	311.45	0.68%	4,799
Aug 4, 2026	299.00	317.60	299.00	309.35	309.35	2.95%	26,728
Aug 3, 2026	297.00	305.80	294.80	300.50	300.50	3.00%	10,205
Jul 31, 2026	290.80	296.60	288.30	291.75	291.75	0.09%	2,304
Jul 30, 2026	302.75	302.75	288.45	291.50	291.50	-2.52%	9,068
Jul 29, 2026	293.45	303.45	291.20	299.05	299.05	3.12%	20,357
Jul 28, 2026	296.00	298.45	288.75	290.00	290.00	-1.83%	4,307
Jul 27, 2026	300.00	304.00	291.55	295.40	295.40	-0.49%	12,108
Jul 24, 2026	294.15	305.15	291.75	296.85	296.85	0.61%	9,566
Jul 23, 2026	292.80	302.90	288.00	295.05	295.05	2.79%	10,637
Jul 22, 2026	277.65	290.00	276.95	287.05	287.05	2.70%	4,959
Jul 21, 2026	289.40	289.40	278.25	279.50	279.50	0.43%	6,601
Jul 20, 2026	274.00	279.25	268.25	278.30	278.30	1.87%	676
Jul 17, 2026	270.55	280.30	270.00	273.20	273.20	0.68%	5,061
Jul 16, 2026	276.35	279.05	269.25	271.35	271.35	0.18%	9,874
Jul 15, 2026	265.45	272.40	262.00	270.85	270.85	1.90%	1,449
Jul 14, 2026	263.40	278.90	261.75	265.80	265.80	0.83%	6,720
Jul 13, 2026	258.20	269.00	256.75	263.60	263.60	2.27%	4,647
Jul 10, 2026	257.40	259.00	254.25	257.75	257.75	1.14%	858
Jul 9, 2026	259.85	261.65	253.50	254.85	254.85	-0.55%	1,021
Jul 8, 2026	265.95	268.00	253.55	256.25	256.25	-4.53%	1,430
Jul 7, 2026	270.15	273.80	268.35	268.40	268.40	-0.92%	2,844
Jul 6, 2026	257.65	274.45	255.40	270.90	270.90	4.78%	5,407
Jul 3, 2026	258.50	259.05	256.25	258.55	258.55	0.21%	6,077
Jul 2, 2026	257.05	259.65	256.30	258.00	258.00	1.51%	394
Jul 1, 2026	257.25	259.70	252.25	254.15	254.15	-0.80%	5,497
Jun 30, 2026	260.90	260.90	255.65	256.20	256.20	-1.14%	521
Jun 29, 2026	259.95	265.00	258.75	259.15	259.15	-2.06%	268
Jun 25, 2026	269.05	269.05	264.00	264.60	264.60	-1.82%	909
Jun 24, 2026	267.00	269.75	264.60	269.50	269.50	1.64%	1,040
Jun 23, 2026	270.50	277.10	261.65	265.15	265.15	-2.64%	9,735
Jun 22, 2026	275.00	275.00	265.10	272.35	272.35	-0.62%	4,773
Jun 19, 2026	259.00	281.00	258.85	274.05	274.05	5.85%	24,393
Jun 18, 2026	255.35	272.95	247.00	258.90	258.90	3.98%	4,155
Jun 17, 2026	255.45	256.90	248.15	249.00	249.00	-1.76%	2,972
Jun 16, 2026	260.90	260.90	253.20	253.45	253.45	-1.55%	1,208
Jun 15, 2026	258.50	263.60	254.30	257.45	257.45	2.75%	1,801